Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.00 | 17.00 | 16.95 | 16.95 | 1,000 | -0.17(-0.99%) |
May 28, 2002 | 17.00 | 17.12 | 17.00 | 17.12 | 4,900 | +0.14(+0.82%) |
May 27, 2002 | 16.94 | 16.98 | 16.94 | 16.98 | 2,400 | +0.00(+0.00%) |
May 24, 2002 | 16.94 | 16.98 | 16.94 | 16.98 | 2,400 | +0.12(+0.71%) |
May 23, 2002 | 16.86 | 16.93 | 16.86 | 16.86 | 4,000 | -0.02(-0.12%) |
May 22, 2002 | 16.80 | 16.88 | 16.80 | 16.88 | 5,400 | +0.08(+0.48%) |
May 21, 2002 | 16.80 | 16.85 | 16.80 | 16.80 | 7,300 | +0.15(+0.90%) |
May 20, 2002 | 16.70 | 16.80 | 16.65 | 16.65 | 6,500 | -0.05(-0.30%) |
May 17, 2002 | 16.70 | 16.70 | 16.70 | 16.70 | 500 | +0.00(+0.00%) |
May 16, 2002 | 16.62 | 16.70 | 16.62 | 16.70 | 2,600 | +0.10(+0.60%) |
May 15, 2002 | 16.60 | 16.60 | 16.60 | 16.60 | 1,200 | +0.10(+0.61%) |
May 14, 2002 | 16.50 | 16.50 | 16.50 | 16.50 | 1,000 | +0.05(+0.30%) |
May 13, 2002 | 16.65 | 16.65 | 16.45 | 16.45 | 5,900 | -0.20(-1.20%) |
May 10, 2002 | 16.65 | 16.72 | 16.55 | 16.65 | 5,000 | +0.04(+0.24%) |
May 09, 2002 | 16.45 | 16.61 | 16.45 | 16.61 | 7,800 | +0.16(+0.97%) |
May 08, 2002 | 16.65 | 16.70 | 16.25 | 16.45 | 15,400 | -0.10(-0.60%) |
May 07, 2002 | 16.80 | 16.80 | 16.47 | 16.55 | 21,000 | -0.15(-0.90%) |
May 06, 2002 | 16.66 | 16.70 | 16.64 | 16.70 | 2,000 | -0.01(-0.06%) |
May 03, 2002 | 16.71 | 16.71 | 16.71 | 16.71 | 300 | +0.06(+0.36%) |
May 02, 2002 | 16.71 | 16.85 | 16.65 | 16.65 | 6,300 | -0.01(-0.06%) |
May 01, 2002 | 16.85 | 16.85 | 16.66 | 16.66 | 3,400 | -0.16(-0.95%) |
Apr 30, 2002 | 16.77 | 16.82 | 16.77 | 16.82 | 3,700 | +0.14(+0.84%) |
Apr 29, 2002 | 16.72 | 16.72 | 16.60 | 16.68 | 4,000 | -0.02(-0.12%) |
Apr 26, 2002 | 16.70 | 16.70 | 16.70 | 16.70 | 2,500 | +0.15(+0.91%) |
Apr 25, 2002 | 16.70 | 16.70 | 16.40 | 16.55 | 13,500 | -0.15(-0.90%) |
Apr 24, 2002 | 16.65 | 16.70 | 16.65 | 16.70 | 1,800 | +0.00(+0.00%) |
Apr 23, 2002 | 16.70 | 16.85 | 16.68 | 16.70 | 8,900 | -0.05(-0.30%) |
Apr 22, 2002 | 16.65 | 16.90 | 16.65 | 16.75 | 5,000 | +0.10(+0.60%) |
Apr 19, 2002 | 16.70 | 16.70 | 16.65 | 16.65 | 400 | +0.00(+0.00%) |
Apr 18, 2002 | 16.80 | 16.85 | 16.65 | 16.65 | 4,400 | +0.00(+0.00%) |
Apr 17, 2002 | 16.96 | 16.96 | 16.65 | 16.65 | 10,000 | -0.30(-1.77%) |
Apr 16, 2002 | 17.00 | 17.00 | 16.75 | 16.95 | 16,700 | +0.02(+0.12%) |
Apr 15, 2002 | 16.80 | 16.93 | 16.80 | 16.93 | 8,700 | +0.28(+1.68%) |
Apr 12, 2002 | 16.59 | 16.79 | 16.59 | 16.65 | 7,100 | +0.06(+0.36%) |
Apr 11, 2002 | 16.40 | 16.60 | 16.40 | 16.59 | 6,600 | +0.11(+0.67%) |
Apr 10, 2002 | 16.02 | 16.48 | 16.02 | 16.48 | 13,800 | +0.58(+3.65%) |
Apr 09, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 700 | -0.10(-0.62%) |
Apr 08, 2002 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.00(+0.00%) |
Apr 05, 2002 | 15.83 | 16.00 | 15.83 | 16.00 | 4,900 | +0.15(+0.95%) |
Apr 04, 2002 | 15.70 | 15.85 | 15.70 | 15.85 | 4,000 | +0.01(+0.06%) |
Apr 03, 2002 | 15.80 | 15.84 | 15.80 | 15.84 | 500 | -0.01(-0.06%) |
Apr 02, 2002 | 15.80 | 15.85 | 15.65 | 15.85 | 6,900 | -0.05(-0.31%) |
Apr 01, 2002 | 15.82 | 15.90 | 15.82 | 15.90 | 4,100 | +0.10(+0.63%) |
Mar 29, 2002 | 15.70 | 15.81 | 15.70 | 15.80 | 10,500 | +0.00(+0.00%) |
Mar 28, 2002 | 15.70 | 15.81 | 15.70 | 15.80 | 10,500 | +0.18(+1.15%) |
Mar 27, 2002 | 15.75 | 15.83 | 15.62 | 15.62 | 9,200 | -0.13(-0.83%) |
Mar 26, 2002 | 15.63 | 15.75 | 15.63 | 15.75 | 3,500 | +0.24(+1.55%) |
Mar 25, 2002 | 15.58 | 15.70 | 15.40 | 15.51 | 31,000 | +0.06(+0.39%) |
Mar 22, 2002 | 16.02 | 16.02 | 15.10 | 15.45 | 57,200 | -0.72(-4.45%) |
Mar 21, 2002 | 16.46 | 16.46 | 16.15 | 16.17 | 13,900 | -0.43(-2.59%) |
Mar 20, 2002 | 16.84 | 16.84 | 16.53 | 16.60 | 8,500 | -0.24(-1.43%) |
Mar 19, 2002 | 16.84 | 17.00 | 16.84 | 16.84 | 7,700 | -0.04(-0.24%) |
Mar 18, 2002 | 17.00 | 17.03 | 16.88 | 16.88 | 9,700 | +0.01(+0.06%) |
Mar 15, 2002 | 16.93 | 16.93 | 16.87 | 16.87 | 3,700 | -0.09(-0.53%) |
Mar 14, 2002 | 17.05 | 17.19 | 16.96 | 16.96 | 2,300 | -0.19(-1.11%) |
Mar 13, 2002 | 17.30 | 17.30 | 17.15 | 17.15 | 5,000 | -0.15(-0.87%) |
Mar 12, 2002 | 17.20 | 17.44 | 17.11 | 17.30 | 23,200 | +0.04(+0.23%) |
Mar 11, 2002 | 17.41 | 17.50 | 17.26 | 17.26 | 6,800 | -0.14(-0.80%) |
Mar 08, 2002 | 17.35 | 17.55 | 17.35 | 17.40 | 17,400 | +0.10(+0.58%) |
Mar 07, 2002 | 17.34 | 17.35 | 17.30 | 17.30 | 2,300 | +0.00(+0.00%) |
Mar 06, 2002 | 17.32 | 17.35 | 17.29 | 17.30 | 9,100 | -0.05(-0.29%) |
Mar 05, 2002 | 17.49 | 17.49 | 17.35 | 17.35 | 6,300 | -0.09(-0.52%) |
Mar 04, 2002 | 17.50 | 17.67 | 17.31 | 17.44 | 11,500 | -0.12(-0.68%) |